695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,203200,234307088,1147,1147,1147,1147,1239
|
|
20231016,203100,234307088,1147,1147,1147,1147,0
|
|
20231016,203000,234307088,1147,1147,1147,1147,0
|
|
20231016,202900,234307088,1147,1147,1147,1147,0
|
|
20231016,202800,234307088,1147,1147,1147,1147,0
|
|
20231016,202700,234307088,1147,1147,1147,1147,0
|
|
20231016,202600,234307088,1147,1147,1147,1147,0
|
|
20231016,202500,234307088,1147,1147,1147,1147,0
|
|
20231016,202400,234307088,1147,1147,1147,1147,0
|
|
20231016,202300,234307088,1147,1147,1147,1147,0
|
|
20231016,202200,234307088,1147,1147,1147,1147,0
|
|
20231016,202100,234307088,1147,1147,1147,1147,0
|
|
20231016,202000,234307088,1147,1147,1147,1147,0
|
|
20231016,201900,234307088,1147,1147,1147,1147,0
|
|
20231016,201800,234307088,1147,1147,1147,1147,0
|
|
20231016,201700,234307088,1147,1147,1147,1147,0
|
|
20231016,201600,234307088,1147,1147,1147,1147,0
|
|
20231016,201500,234307088,1147,1147,1147,1147,0
|
|
20231016,201400,234307088,1147,1147,1147,1147,0
|
|
20231016,201300,234307088,1147,1147,1147,1147,0
|
|
20231016,201200,234307088,1147,1147,1147,1147,0
|
|
20231016,201100,234307088,1147,1147,1147,1147,0
|
|
20231016,201000,234307088,1147,1147,1147,1147,0
|
|
20231016,200900,234307088,1147,1147,1147,1147,0
|
|
20231016,200800,234307088,1147,1147,1147,1147,0
|
|
20231016,200700,234307088,1147,1147,1147,1147,0
|
|
20231016,200600,234307088,1147,1147,1147,1147,0
|
|
20231016,200500,234307088,1147,1147,1147,1147,0
|
|
20231016,200400,234307088,1147,1147,1147,1147,0
|
|
20231016,200300,234307088,1147,1147,1147,1147,0
|
|
20231016,200200,234307088,1147,1147,1147,1147,1239
|
|
20231016,200100,234307088,1147,1147,1147,1147,0
|
|
20231016,200000,234307088,1147,1147,1147,1147,0
|
|
20231016,195900,234307088,1147,1147,1147,1147,0
|
|
20231016,195800,234307088,1147,1147,1147,1147,0
|
|
20231016,195700,234307088,1147,1147,1147,1147,0
|
|
20231016,195600,234307088,1147,1147,1147,1147,0
|
|
20231016,195500,234307088,1147,1147,1147,1147,0
|
|
20231016,195400,234307088,1147,1147,1147,1147,0
|
|
20231016,195300,234307088,1147,1147,1147,1147,0
|
|
20231016,195200,234307088,1147,1147,1147,1147,0
|
|
20231016,195100,234307088,1147,1147,1147,1147,0
|
|
20231016,195000,234307088,1147,1147,1147,1147,0
|
|
20231016,194900,234307088,1147,1147,1147,1147,0
|
|
20231016,194800,234307088,1147,1147,1147,1147,0
|
|
20231016,194700,234307088,1147,1147,1147,1147,0
|
|
20231016,194600,234307088,1147,1147,1147,1147,0
|
|
20231016,194500,234307088,1147,1147,1147,1147,0
|
|
20231016,194400,234307088,1147,1147,1147,1147,0
|
|
20231016,194300,234307088,1147,1147,1147,1147,0
|
|
20231016,194200,234307088,1147,1147,1147,1147,0
|
|
20231016,194100,234307088,1147,1147,1147,1147,0
|
|
20231016,194000,234307088,1147,1147,1147,1147,0
|
|
20231016,193900,234307088,1147,1147,1147,1147,0
|
|
20231016,193800,234307088,1147,1147,1147,1147,0
|
|
20231016,193700,234307088,1147,1147,1147,1147,0
|
|
20231016,193600,234307088,1147,1147,1147,1147,0
|
|
20231016,193500,234307088,1147,1147,1147,1147,0
|
|
20231016,193400,234307088,1147,1147,1147,1147,0
|
|
20231016,193300,234307088,1147,1147,1147,1147,0
|
|
20231016,193200,234307088,1147,1147,1147,1147,1239
|
|
20231016,193100,234307088,1147,1147,1147,1147,0
|
|
20231016,193000,234307088,1147,1147,1147,1147,0
|
|
20231016,192900,234307088,1147,1147,1147,1147,0
|
|
20231016,192800,234307088,1147,1147,1147,1147,0
|
|
20231016,192700,234307088,1147,1147,1147,1147,0
|
|
20231016,192600,234307088,1147,1147,1147,1147,0
|
|
20231016,192500,234307088,1147,1147,1147,1147,0
|
|
20231016,192400,234307088,1147,1147,1147,1147,0
|
|
20231016,192300,234307088,1147,1147,1147,1147,0
|
|
20231016,192200,234307088,1147,1147,1147,1147,0
|
|
20231016,192100,234307088,1147,1147,1147,1147,0
|
|
20231016,192000,234307088,1147,1147,1147,1147,0
|
|
20231016,191900,234307088,1147,1147,1147,1147,0
|
|
20231016,191800,234307088,1147,1147,1147,1147,0
|
|
20231016,191700,234307088,1147,1147,1147,1147,0
|
|
20231016,191600,234307088,1147,1147,1147,1147,0
|
|
20231016,191500,234307088,1147,1147,1147,1147,0
|
|
20231016,191400,234307088,1147,1147,1147,1147,0
|
|
20231016,191300,234307088,1147,1147,1147,1147,0
|
|
20231016,191200,234307088,1147,1147,1147,1147,0
|
|
20231016,191100,234307088,1147,1147,1147,1147,0
|
|
20231016,191000,234307088,1147,1147,1147,1147,0
|
|
20231016,190900,234307088,1147,1147,1147,1147,0
|
|
20231016,190800,234307088,1147,1147,1147,1147,0
|
|
20231016,190700,234307088,1147,1147,1147,1147,0
|
|
20231016,190600,234307088,1147,1147,1147,1147,0
|
|
20231016,190500,234307088,1147,1147,1147,1147,0
|
|
20231016,190400,234307088,1147,1147,1147,1147,0
|
|
20231016,190300,234307088,1147,1147,1147,1147,0
|
|
20231016,190200,234307088,1147,1147,1147,1147,1239
|
|
20231016,190100,234307088,1147,1147,1147,1147,0
|
|
20231016,190000,234307088,1147,1147,1147,1147,0
|
|
20231016,185900,234307088,1147,1147,1147,1147,0
|
|
20231016,185800,234307088,1147,1147,1147,1147,0
|
|
20231016,185700,234307088,1147,1147,1147,1147,0
|
|
20231016,185600,234307088,1147,1147,1147,1147,0
|
|
20231016,185500,234307088,1147,1147,1147,1147,0
|
|
20231016,185400,234307088,1147,1147,1147,1147,0
|
|
20231016,185300,234307088,1147,1147,1147,1147,0
|
|
20231016,185200,234307088,1147,1147,1147,1147,0
|
|
20231016,185100,234307088,1147,1147,1147,1147,0
|
|
20231016,185000,234307088,1147,1147,1147,1147,0
|
|
20231016,184900,234307088,1147,1147,1147,1147,0
|
|
20231016,184800,234307088,1147,1147,1147,1147,0
|
|
20231016,184700,234307088,1147,1147,1147,1147,0
|
|
20231016,184600,234307088,1147,1147,1147,1147,0
|
|
20231016,184500,234307088,1147,1147,1147,1147,0
|
|
20231016,184400,234307088,1147,1147,1147,1147,0
|
|
20231016,184300,234307088,1147,1147,1147,1147,0
|
|
20231016,184200,234307088,1147,1147,1147,1147,0
|
|
20231016,184100,234307088,1147,1147,1147,1147,0
|
|
20231016,184000,234307088,1147,1147,1147,1147,0
|
|
20231016,183900,234307088,1147,1147,1147,1147,0
|
|
20231016,183800,234307088,1147,1147,1147,1147,0
|
|
20231016,183700,234307088,1147,1147,1147,1147,0
|
|
20231016,183600,234307088,1147,1147,1147,1147,0
|
|
20231016,183500,234307088,1147,1147,1147,1147,0
|
|
20231016,183400,234307088,1147,1147,1147,1147,0
|
|
20231016,183300,234307088,1147,1147,1147,1147,0
|
|
20231016,183200,234307088,1147,1147,1147,1147,1239
|
|
20231016,183100,234307088,1147,1147,1147,1147,0
|
|
20231016,183000,234307088,1147,1147,1147,1147,0
|
|
20231016,182900,234307088,1147,1147,1147,1147,0
|
|
20231016,182800,234307088,1147,1147,1147,1147,0
|
|
20231016,182700,234307088,1147,1147,1147,1147,0
|
|
20231016,182600,234307088,1147,1147,1147,1147,0
|
|
20231016,182500,234307088,1147,1147,1147,1147,0
|
|
20231016,182400,234307088,1147,1147,1147,1147,0
|
|
20231016,182300,234307088,1147,1147,1147,1147,0
|
|
20231016,182200,234307088,1147,1147,1147,1147,0
|
|
20231016,182100,234307088,1147,1147,1147,1147,0
|
|
20231016,182000,234307088,1147,1147,1147,1147,0
|
|
20231016,181900,234307088,1147,1147,1147,1147,0
|
|
20231016,181800,234307088,1147,1147,1147,1147,0
|
|
20231016,181700,234307088,1147,1147,1147,1147,0
|
|
20231016,181600,234307088,1147,1147,1147,1147,0
|
|
20231016,181500,234307088,1147,1147,1147,1147,0
|
|
20231016,181400,234307088,1147,1147,1147,1147,0
|
|
20231016,181300,234307088,1147,1147,1147,1147,0
|
|
20231016,181200,234307088,1147,1147,1147,1147,0
|
|
20231016,181100,234307088,1147,1147,1147,1147,0
|
|
20231016,181000,234307088,1147,1147,1147,1147,0
|
|
20231016,180900,234307088,1147,1147,1147,1147,0
|
|
20231016,180800,234307088,1147,1147,1147,1147,0
|
|
20231016,180700,234307088,1147,1147,1147,1147,0
|
|
20231016,180600,234307088,1147,1147,1147,1147,0
|
|
20231016,180500,234307088,1147,1147,1147,1147,0
|
|
20231016,180400,234307088,1147,1147,1147,1147,0
|
|
20231016,180300,234307088,1147,1147,1147,1147,0
|
|
20231016,180200,234307088,1147,1147,1147,1147,1239
|
|
20231016,180100,234307088,1147,1147,1147,1147,0
|
|
20231016,180000,234307088,1147,1147,1147,1147,0
|
|
20231016,175900,234307088,1147,1147,1147,1147,0
|
|
20231016,175800,234307088,1147,1147,1147,1147,0
|
|
20231016,175700,234307088,1147,1147,1147,1147,0
|
|
20231016,175600,234307088,1147,1147,1147,1147,0
|
|
20231016,175500,234307088,1147,1147,1147,1147,0
|
|
20231016,175400,234307088,1147,1147,1147,1147,0
|
|
20231016,175300,234307088,1147,1147,1147,1147,0
|
|
20231016,175200,234307088,1147,1147,1147,1147,0
|
|
20231016,175100,234307088,1147,1147,1147,1147,0
|
|
20231016,175000,234307088,1147,1147,1147,1147,0
|
|
20231016,174900,234307088,1147,1147,1147,1147,0
|
|
20231016,174800,234307088,1147,1147,1147,1147,0
|
|
20231016,174700,234307088,1147,1147,1147,1147,0
|
|
20231016,174600,234307088,1147,1147,1147,1147,0
|
|
20231016,174500,234307088,1147,1147,1147,1147,0
|
|
20231016,174400,234307088,1147,1147,1147,1147,0
|
|
20231016,174300,234307088,1147,1147,1147,1147,0
|
|
20231016,174200,234307088,1147,1147,1147,1147,0
|
|
20231016,174100,234307088,1147,1147,1147,1147,0
|
|
20231016,174000,234307088,1147,1147,1147,1147,0
|
|
20231016,173900,234307088,1147,1147,1147,1147,0
|
|
20231016,173800,234307088,1147,1147,1147,1147,0
|
|
20231016,173700,234307088,1147,1147,1147,1147,0
|
|
20231016,173600,234307088,1147,1147,1147,1147,0
|
|
20231016,173500,234307088,1147,1147,1147,1147,0
|
|
20231016,173400,234307088,1147,1147,1147,1147,0
|
|
20231016,173300,234307088,1147,1147,1147,1147,0
|
|
20231016,173200,234307088,1147,1147,1147,1147,1239
|
|
20231016,173100,234307088,1147,1147,1147,1147,0
|
|
20231016,173000,234307088,1147,1147,1147,1147,0
|
|
20231016,172900,234307088,1147,1147,1147,1147,0
|
|
20231016,172800,234307088,1147,1147,1147,1147,0
|
|
20231016,172700,234307088,1147,1147,1147,1147,0
|
|
20231016,172600,234307088,1147,1147,1147,1147,0
|
|
20231016,172500,234307088,1147,1147,1147,1147,0
|
|
20231016,172400,234307088,1147,1147,1147,1147,0
|
|
20231016,172300,234307088,1147,1147,1147,1147,0
|
|
20231016,172200,234307088,1147,1147,1147,1147,0
|
|
20231016,172100,234307088,1147,1147,1147,1147,0
|
|
20231016,172000,234307088,1147,1147,1147,1147,0
|
|
20231016,171900,234307088,1147,1147,1147,1147,0
|
|
20231016,171800,234307088,1147,1147,1147,1147,0
|
|
20231016,171700,234307088,1147,1147,1147,1147,0
|
|
20231016,171600,234307088,1147,1147,1147,1147,0
|
|
20231016,171500,234307088,1147,1147,1147,1147,0
|
|
20231016,171400,234307088,1147,1147,1147,1147,0
|
|
20231016,171300,234307088,1147,1147,1147,1147,0
|
|
20231016,171200,234307088,1147,1147,1147,1147,0
|
|
20231016,171100,234307088,1147,1147,1147,1147,0
|
|
20231016,171000,234307088,1147,1147,1147,1147,0
|
|
20231016,170900,234307088,1147,1147,1147,1147,0
|
|
20231016,170800,234307088,1147,1147,1147,1147,0
|
|
20231016,170700,234307088,1147,1147,1147,1147,0
|
|
20231016,170600,234307088,1147,1147,1147,1147,0
|
|
20231016,170500,234307088,1147,1147,1147,1147,0
|
|
20231016,170400,234307088,1147,1147,1147,1147,0
|
|
20231016,170300,234307088,1147,1147,1147,1147,0
|
|
20231016,170200,234307088,1147,1147,1147,1147,1239
|
|
20231016,170100,234307088,1147,1147,1147,1147,0
|
|
20231016,170000,234307088,1147,1147,1147,1147,0
|
|
20231016,165900,234307088,1147,1147,1147,1147,0
|
|
20231016,165800,234307088,1147,1147,1147,1147,0
|
|
20231016,165700,234307088,1147,1147,1147,1147,0
|
|
20231016,165600,234307088,1147,1147,1147,1147,0
|
|
20231016,165500,234307088,1147,1147,1147,1147,0
|
|
20231016,165400,234307088,1147,1147,1147,1147,0
|
|
20231016,165300,234307088,1147,1147,1147,1147,0
|
|
20231016,165200,234307088,1147,1147,1147,1147,0
|
|
20231016,165100,234307088,1147,1147,1147,1147,0
|
|
20231016,165000,234307088,1147,1147,1147,1147,0
|
|
20231016,164900,234307088,1147,1147,1147,1147,0
|
|
20231016,164800,234307088,1147,1147,1147,1147,0
|
|
20231016,164700,234307088,1147,1147,1147,1147,0
|
|
20231016,164600,234307088,1147,1147,1147,1147,0
|
|
20231016,164500,234307088,1147,1147,1147,1147,0
|
|
20231016,164400,234307088,1147,1147,1147,1147,0
|
|
20231016,164300,234307088,1147,1147,1147,1147,0
|
|
20231016,164200,234307088,1147,1147,1147,1147,0
|
|
20231016,164100,234307088,1147,1147,1147,1147,0
|
|
20231016,164000,234307088,1147,1147,1147,1147,0
|
|
20231016,163900,234307088,1147,1147,1147,1147,0
|
|
20231016,163800,234307088,1147,1147,1147,1147,0
|
|
20231016,163700,234307088,1147,1147,1147,1147,0
|
|
20231016,163600,234307088,1147,1147,1147,1147,0
|
|
20231016,163500,234307088,1147,1147,1147,1147,0
|
|
20231016,163400,234307088,1147,1147,1147,1147,0
|
|
20231016,163300,234307088,1147,1147,1147,1147,0
|
|
20231016,163200,234307088,1147,1147,1147,1147,1239
|
|
20231016,163100,234307088,1147,1147,1147,1147,0
|
|
20231016,163000,234307088,1147,1147,1147,1147,0
|
|
20231016,162900,234307088,1147,1147,1147,1147,0
|
|
20231016,162800,234307088,1147,1147,1147,1147,0
|
|
20231016,162700,234307088,1147,1147,1147,1147,0
|
|
20231016,162600,234307088,1147,1147,1147,1147,0
|
|
20231016,162500,234307088,1147,1147,1147,1147,0
|
|
20231016,162400,234307088,1147,1147,1147,1147,0
|
|
20231016,162300,234307088,1147,1147,1147,1147,0
|
|
20231016,162200,234307088,1147,1147,1147,1147,0
|
|
20231016,162100,234307088,1147,1147,1147,1147,0
|
|
20231016,162000,234307088,1147,1147,1147,1147,0
|
|
20231016,161900,234307088,1147,1147,1147,1147,0
|
|
20231016,161800,234307088,1147,1147,1147,1147,0
|
|
20231016,161700,234307088,1147,1147,1147,1147,0
|
|
20231016,161600,234307088,1147,1147,1147,1147,0
|
|
20231016,161500,234307088,1147,1147,1147,1147,0
|
|
20231016,161400,234307088,1147,1147,1147,1147,0
|
|
20231016,161300,234307088,1147,1147,1147,1147,0
|
|
20231016,161200,234307088,1147,1147,1147,1147,0
|
|
20231016,161100,234307088,1147,1147,1147,1147,0
|
|
20231016,161000,234307088,1147,1147,1147,1147,0
|
|
20231016,160900,234307088,1147,1147,1147,1147,0
|
|
20231016,160800,234307088,1147,1147,1147,1147,0
|
|
20231016,160700,234307088,1147,1147,1147,1147,0
|
|
20231016,160600,234307088,1147,1147,1147,1147,0
|
|
20231016,160500,234307088,1147,1147,1147,1147,0
|
|
20231016,160400,234307088,1147,1147,1147,1147,0
|
|
20231016,160300,234307088,1147,1147,1147,1147,0
|
|
20231016,160200,234307088,1147,1147,1147,1147,1239
|
|
20231016,160100,234307088,1147,1147,1147,1147,0
|
|
20231016,160000,234307088,1147,1147,1147,1147,0
|
|
20231016,155900,234307088,1147,1147,1147,1147,0
|
|
20231016,155800,234307088,1147,1147,1147,1147,0
|
|
20231016,155700,234307088,1147,1147,1147,1147,0
|
|
20231016,155600,234307088,1147,1147,1147,1147,0
|
|
20231016,155500,234307088,1147,1147,1147,1147,0
|
|
20231016,155400,234307088,1147,1147,1147,1147,0
|
|
20231016,155300,234307088,1147,1147,1147,1147,0
|
|
20231016,155200,234307088,1147,1147,1147,1147,0
|
|
20231016,155100,234307088,1147,1147,1147,1147,0
|
|
20231016,155000,234307088,1147,1147,1147,1147,0
|
|
20231016,154900,234307088,1147,1147,1147,1147,0
|
|
20231016,154800,234307088,1147,1147,1147,1147,0
|
|
20231016,154700,234307088,1147,1147,1147,1147,0
|
|
20231016,154600,234307088,1147,1147,1147,1147,0
|
|
20231016,154500,234307088,1147,1147,1147,1147,0
|
|
20231016,154400,234307088,1147,1147,1147,1147,0
|
|
20231016,154300,234307088,1147,1147,1147,1147,0
|
|
20231016,154200,234307088,1147,1147,1147,1147,0
|
|
20231016,154100,234307088,1147,1147,1147,1147,0
|
|
20231016,154000,234307088,1147,1147,1147,1147,0
|
|
20231016,153900,234307088,1147,1147,1147,1147,0
|
|
20231016,153800,234307088,1147,1147,1147,1147,0
|
|
20231016,153700,234307088,1147,1147,1147,1147,0
|
|
20231016,153600,234307088,1147,1147,1147,1147,0
|
|
20231016,153500,234307088,1147,1147,1147,1147,0
|
|
20231016,153400,234307088,1147,1147,1147,1147,0
|
|
20231016,153300,234307088,1147,1147,1147,1147,0
|
|
20231016,153200,234307088,1147,1147,1147,1147,1239
|
|
20231016,153100,234307088,1147,1147,1147,1147,0
|
|
20231016,153000,234307088,1147,1147,1147,1147,1239
|
|
20231016,152900,232885955,1154,1154,1154,1154,0
|
|
20231016,152800,232885955,1154,1154,1154,1154,0
|
|
20231016,152700,232885955,1154,1154,1154,1154,0
|
|
20231016,152600,232885955,1154,1154,1154,1154,0
|
|
20231016,152500,232885955,1154,1154,1154,1154,0
|
|
20231016,152400,232885955,1154,1154,1154,1154,0
|
|
20231016,152300,232885955,1154,1154,1154,1154,0
|
|
20231016,152200,232885955,1154,1154,1154,1154,0
|
|
20231016,152100,232885955,1154,1154,1154,1154,0
|
|
20231016,152000,232885955,1154,1154,1154,1154,0
|
|
20231016,151900,232885955,1154,1154,1154,1154,5
|
|
20231016,151800,232880185,1155,1155,1155,1155,0
|
|
20231016,151700,232880185,1155,1155,1155,1155,0
|
|
20231016,151600,232880185,1155,1155,1155,1155,0
|
|
20231016,151500,232880185,1155,1156,1156,1155,11
|
|
20231016,151400,232867475,1156,1156,1156,1156,0
|
|
20231016,151300,232867475,1156,1156,1156,1156,0
|
|
20231016,151200,232867475,1156,1156,1156,1156,0
|
|
20231016,151100,232867475,1156,1156,1156,1156,0
|
|
20231016,151000,232867475,1156,1156,1156,1156,0
|
|
20231016,150900,232867475,1156,1156,1156,1156,0
|
|
20231016,150800,232867475,1156,1156,1156,1156,1
|
|
20231016,150700,232866319,1149,1149,1149,1149,0
|
|
20231016,150600,232866319,1149,1149,1149,1149,337
|
|
20231016,150500,232479106,1147,1148,1148,1147,6
|
|
20231016,150400,232472223,1147,1147,1147,1147,0
|
|
20231016,150300,232472223,1147,1147,1147,1147,0
|
|
20231016,150200,232472223,1147,1147,1147,1147,0
|
|
20231016,150100,232472223,1147,1147,1147,1147,0
|
|
20231016,150000,232472223,1147,1147,1147,1147,0
|
|
20231016,145900,232472223,1147,1147,1147,1147,0
|
|
20231016,145800,232472223,1147,1147,1147,1147,0
|
|
20231016,145700,232472223,1147,1147,1147,1147,0
|
|
20231016,145600,232472223,1147,1147,1147,1147,267
|
|
20231016,145500,232165974,1146,1146,1146,1146,0
|
|
20231016,145400,232165974,1146,1146,1146,1146,127
|
|
20231016,145300,232020432,1149,1145,1149,1145,232
|
|
20231016,145200,231754788,1146,1146,1146,1146,0
|
|
20231016,145100,231754788,1146,1146,1146,1146,0
|
|
20231016,145000,231754788,1146,1146,1146,1146,0
|
|
20231016,144900,231754788,1146,1147,1148,1146,3
|
|
20231016,144800,231751347,1149,1149,1149,1149,1000
|
|
20231016,144700,230602347,1149,1149,1149,1149,1500
|
|
20231016,144600,228878847,1145,1145,1145,1145,0
|
|
20231016,144500,228878847,1145,1145,1145,1145,12
|
|
20231016,144400,228865107,1149,1149,1149,1149,0
|
|
20231016,144300,228865107,1149,1149,1149,1149,0
|
|
20231016,144200,228865107,1149,1149,1149,1149,0
|
|
20231016,144100,228865107,1149,1149,1149,1149,1
|
|
20231016,144000,228863958,1147,1147,1147,1147,0
|
|
20231016,143900,228863958,1147,1146,1147,1145,4585
|
|
20231016,143800,223611580,1149,1149,1149,1149,0
|
|
20231016,143700,223611580,1149,1149,1149,1149,0
|
|
20231016,143600,223611580,1149,1149,1149,1149,0
|
|
20231016,143500,223611580,1149,1149,1149,1149,0
|
|
20231016,143400,223611580,1149,1149,1149,1149,0
|
|
20231016,143300,223611580,1149,1149,1149,1149,10
|
|
20231016,143200,223600090,1149,1149,1149,1149,0
|
|
20231016,143100,223600090,1149,1149,1149,1149,0
|
|
20231016,143000,223600090,1149,1149,1149,1149,0
|
|
20231016,142900,223600090,1149,1149,1149,1149,0
|
|
20231016,142800,223600090,1149,1149,1149,1149,0
|
|
20231016,142700,223600090,1149,1149,1149,1149,5
|
|
20231016,142600,223594345,1148,1148,1148,1148,0
|
|
20231016,142500,223594345,1148,1148,1148,1148,8
|
|
20231016,142400,223585161,1146,1146,1146,1146,0
|
|
20231016,142300,223585161,1146,1146,1146,1146,0
|
|
20231016,142200,223585161,1146,1146,1146,1146,0
|
|
20231016,142100,223585161,1146,1146,1146,1146,0
|
|
20231016,142000,223585161,1146,1146,1146,1146,0
|
|
20231016,141900,223585161,1146,1147,1147,1146,2000
|
|
20231016,141800,221293159,1147,1147,1147,1147,0
|
|
20231016,141700,221293159,1147,1147,1147,1147,0
|
|
20231016,141600,221293159,1147,1147,1147,1147,450
|
|
20231016,141500,220777009,1149,1149,1149,1149,0
|
|
20231016,141400,220777009,1149,1149,1149,1149,0
|
|
20231016,141300,220777009,1149,1149,1149,1149,0
|
|
20231016,141200,220777009,1149,1149,1149,1149,0
|
|
20231016,141100,220777009,1149,1149,1149,1149,100
|
|
20231016,141000,220662109,1156,1156,1156,1156,0
|
|
20231016,140900,220662109,1156,1156,1156,1156,4
|
|
20231016,140800,220657485,1156,1156,1156,1156,0
|
|
20231016,140700,220657485,1156,1152,1156,1152,2000
|
|
20231016,140600,218352738,1153,1151,1153,1151,2000
|
|
20231016,140500,216050336,1152,1152,1152,1152,0
|
|
20231016,140400,216050336,1152,1152,1152,1152,1
|
|
20231016,140300,216049184,1146,1146,1146,1146,2249
|
|
20231016,140200,213471830,1149,1149,1149,1149,0
|
|
20231016,140100,213471830,1149,1146,1149,1146,3776
|
|
20231016,140000,209139476,1145,1146,1146,1145,2289
|
|
20231016,135900,206518554,1146,1147,1147,1146,1525
|
|
20231016,135800,204770879,1146,1146,1146,1146,0
|
|
20231016,135700,204770879,1146,1147,1147,1146,2502
|
|
20231016,135600,201903409,1147,1147,1147,1147,0
|
|
20231016,135500,201903409,1147,1148,1148,1147,3000
|
|
20231016,135400,198462309,1148,1148,1148,1148,2000
|
|
20231016,135300,196166309,1148,1149,1150,1148,5256
|
|
20231016,135200,190126767,1149,1149,1149,1149,0
|
|
20231016,135100,190126767,1149,1149,1149,1149,0
|
|
20231016,135000,190126767,1149,1150,1150,1149,188
|
|
20231016,134900,189910749,1150,1150,1150,1150,0
|
|
20231016,134800,189910749,1150,1150,1150,1150,20
|
|
20231016,134700,189887749,1150,1150,1150,1150,3000
|
|
20231016,134600,186437749,1151,1151,1151,1151,884
|
|
20231016,134500,185420265,1151,1151,1151,1151,0
|
|
20231016,134400,185420265,1151,1151,1151,1151,0
|
|
20231016,134300,185420265,1151,1151,1151,1151,0
|
|
20231016,134200,185420265,1151,1151,1151,1151,0
|
|
20231016,134100,185420265,1151,1151,1151,1151,1
|
|
20231016,134000,185419114,1152,1152,1152,1152,0
|
|
20231016,133900,185419114,1152,1152,1152,1152,0
|
|
20231016,133800,185419114,1152,1152,1152,1152,0
|
|
20231016,133700,185419114,1152,1152,1152,1152,570
|
|
20231016,133600,184762474,1152,1152,1152,1152,0
|
|
20231016,133500,184762474,1152,1152,1152,1152,0
|
|
20231016,133400,184762474,1152,1152,1152,1152,188
|
|
20231016,133300,184545898,1155,1155,1155,1155,0
|
|
20231016,133200,184545898,1155,1155,1155,1155,0
|
|
20231016,133100,184545898,1155,1155,1155,1155,0
|
|
20231016,133000,184545898,1155,1155,1155,1155,785
|
|
20231016,132900,183639223,1152,1152,1152,1152,0
|
|
20231016,132800,183639223,1152,1152,1152,1152,0
|
|
20231016,132700,183639223,1152,1152,1152,1152,0
|
|
20231016,132600,183639223,1152,1152,1152,1152,0
|
|
20231016,132500,183639223,1152,1152,1152,1152,0
|
|
20231016,132400,183639223,1152,1152,1152,1152,0
|
|
20231016,132300,183639223,1152,1152,1152,1152,159
|
|
20231016,132200,183456055,1152,1152,1152,1152,0
|
|
20231016,132100,183456055,1152,1152,1152,1152,0
|
|
20231016,132000,183456055,1152,1152,1152,1152,0
|
|
20231016,131900,183456055,1152,1152,1152,1152,0
|
|
20231016,131800,183456055,1152,1152,1152,1152,188
|
|
20231016,131700,183239479,1159,1159,1159,1159,0
|
|
20231016,131600,183239479,1159,1159,1159,1159,0
|
|
20231016,131500,183239479,1159,1159,1159,1159,0
|
|
20231016,131400,183239479,1159,1156,1159,1155,3192
|
|
20231016,131300,179552021,1157,1161,1161,1157,292
|
|
20231016,131200,179213777,1161,1157,1161,1157,115
|
|
20231016,131100,179080662,1157,1157,1157,1157,0
|
|
20231016,131000,179080662,1157,1157,1157,1157,0
|
|
20231016,130900,179080662,1157,1157,1157,1157,0
|
|
20231016,130800,179080662,1157,1157,1157,1157,0
|
|
20231016,130700,179080662,1157,1157,1157,1157,0
|
|
20231016,130600,179080662,1157,1157,1157,1157,0
|
|
20231016,130500,179080662,1157,1157,1157,1157,150
|
|
20231016,130400,178907112,1157,1157,1157,1157,0
|
|
20231016,130300,178907112,1157,1157,1157,1157,0
|
|
20231016,130200,178907112,1157,1158,1158,1157,189
|
|
20231016,130100,178688388,1163,1163,1163,1163,0
|
|
20231016,130000,178688388,1163,1163,1163,1163,100
|
|
20231016,125900,178572088,1163,1163,1163,1163,0
|
|
20231016,125800,178572088,1163,1163,1163,1163,1
|
|
20231016,125700,178570925,1163,1163,1163,1163,0
|
|
20231016,125600,178570925,1163,1163,1163,1163,0
|
|
20231016,125500,178570925,1163,1163,1163,1163,1
|
|
20231016,125400,178569762,1163,1163,1163,1163,2
|
|
20231016,125300,178567436,1155,1155,1155,1155,0
|
|
20231016,125200,178567436,1155,1155,1155,1155,0
|
|
20231016,125100,178567436,1155,1155,1155,1155,0
|
|
20231016,125000,178567436,1155,1155,1155,1155,0
|
|
20231016,124900,178567436,1155,1155,1155,1155,0
|
|
20231016,124800,178567436,1155,1155,1155,1155,0
|
|
20231016,124700,178567436,1155,1155,1155,1155,0
|
|
20231016,124600,178567436,1155,1155,1155,1155,189
|
|
20231016,124500,178349141,1166,1166,1166,1166,3
|
|
20231016,124400,178345643,1166,1166,1166,1166,0
|
|
20231016,124300,178345643,1166,1166,1166,1166,0
|
|
20231016,124200,178345643,1166,1166,1166,1166,0
|
|
20231016,124100,178345643,1166,1166,1166,1166,0
|
|
20231016,124000,178345643,1166,1159,1166,1159,1951
|
|
20231016,123900,176081153,1159,1159,1159,1159,10
|
|
20231016,123800,176069563,1157,1157,1157,1157,440
|
|
20231016,123700,175560483,1155,1155,1155,1155,1820
|
|
20231016,123600,173458383,1154,1154,1154,1154,1
|
|
20231016,123500,173457229,1149,1149,1149,1149,50
|
|
20231016,123400,173399779,1149,1150,1150,1149,3622
|
|
20231016,123300,169237371,1155,1155,1155,1155,0
|
|
20231016,123200,169237371,1155,1155,1155,1155,0
|
|
20231016,123100,169237371,1155,1153,1155,1153,4014
|
|
20231016,123000,164601905,1150,1151,1151,1150,190
|
|
20231016,122900,164383404,1151,1151,1151,1151,0
|
|
20231016,122800,164383404,1151,1151,1151,1151,0
|
|
20231016,122700,164383404,1151,1150,1151,1150,2169
|
|
20231016,122600,161888986,1150,1150,1150,1150,0
|
|
20231016,122500,161888986,1150,1150,1150,1150,0
|
|
20231016,122400,161888986,1150,1150,1150,1150,3783
|
|
20231016,122300,157538536,1150,1151,1151,1150,793
|
|
20231016,122200,156626568,1150,1150,1150,1150,0
|
|
20231016,122100,156626568,1150,1150,1150,1150,1
|
|
20231016,122000,156625418,1151,1151,1151,1151,0
|
|
20231016,121900,156625418,1151,1151,1151,1151,1
|
|
20231016,121800,156624267,1150,1150,1150,1150,0
|
|
20231016,121700,156624267,1150,1152,1152,1150,8262
|
|
20231016,121600,147116190,1151,1151,1151,1151,0
|
|
20231016,121500,147116190,1151,1151,1151,1151,0
|
|
20231016,121400,147116190,1151,1151,1151,1151,189
|
|
20231016,121300,146898651,1152,1153,1153,1152,1774
|
|
20231016,121200,144854920,1152,1152,1152,1152,0
|
|
20231016,121100,144854920,1152,1152,1152,1152,0
|
|
20231016,121000,144854920,1152,1152,1152,1152,0
|
|
20231016,120900,144854920,1152,1152,1152,1152,684
|
|
20231016,120800,144066952,1152,1152,1152,1152,0
|
|
20231016,120700,144066952,1152,1152,1152,1152,0
|
|
20231016,120600,144066952,1152,1152,1152,1152,0
|
|
20231016,120500,144066952,1152,1152,1152,1152,0
|
|
20231016,120400,144066952,1152,1152,1152,1152,0
|
|
20231016,120300,144066952,1152,1152,1152,1152,10
|
|
20231016,120200,144055432,1151,1151,1151,1151,0
|
|
20231016,120100,144055432,1151,1151,1151,1151,0
|
|
20231016,120000,144055432,1151,1151,1151,1151,0
|
|
20231016,115900,144055432,1151,1151,1151,1151,0
|
|
20231016,115800,144055432,1151,1152,1152,1151,193
|
|
20231016,115700,143833285,1152,1152,1152,1152,0
|
|
20231016,115600,143833285,1152,1152,1152,1152,0
|
|
20231016,115500,143833285,1152,1152,1152,1152,0
|
|
20231016,115400,143833285,1152,1152,1152,1152,0
|
|
20231016,115300,143833285,1152,1152,1152,1152,0
|
|
20231016,115200,143833285,1152,1152,1152,1152,0
|
|
20231016,115100,143833285,1152,1152,1152,1152,8
|
|
20231016,115000,143824069,1153,1153,1153,1153,0
|
|
20231016,114900,143824069,1153,1153,1153,1153,0
|
|
20231016,114800,143824069,1153,1153,1153,1153,0
|
|
20231016,114700,143824069,1153,1153,1153,1153,0
|
|
20231016,114600,143824069,1153,1153,1153,1153,41
|
|
20231016,114500,143776796,1151,1151,1151,1151,2000
|
|
20231016,114400,141474796,1151,1151,1151,1151,0
|
|
20231016,114300,141474796,1151,1151,1151,1151,20
|
|
20231016,114200,141451776,1151,1151,1151,1150,239
|
|
20231016,114100,141176821,1151,1151,1151,1151,0
|
|
20231016,114000,141176821,1151,1151,1151,1150,4222
|
|
20231016,113900,136318769,1152,1154,1154,1152,4122
|
|
20231016,113800,131568406,1153,1153,1153,1153,0
|
|
20231016,113700,131568406,1153,1153,1153,1153,0
|
|
20231016,113600,131568406,1153,1152,1153,1152,428
|
|
20231016,113500,131075250,1152,1152,1152,1152,72
|
|
20231016,113400,130992306,1152,1152,1152,1152,0
|
|
20231016,113300,130992306,1152,1152,1152,1152,900
|
|
20231016,113200,129955506,1154,1154,1154,1154,1
|
|
20231016,113100,129954352,1153,1153,1153,1153,0
|
|
20231016,113000,129954352,1153,1159,1159,1153,3601
|
|
20231016,112900,125796541,1156,1156,1156,1156,0
|
|
20231016,112800,125796541,1156,1156,1156,1156,500
|
|
20231016,112700,125218541,1155,1155,1155,1155,0
|
|
20231016,112600,125218541,1155,1156,1156,1155,189
|
|
20231016,112500,125000236,1159,1156,1159,1156,477
|
|
20231016,112400,124448794,1155,1155,1155,1155,0
|
|
20231016,112300,124448794,1155,1155,1155,1155,0
|
|
20231016,112200,124448794,1155,1158,1158,1155,8755
|
|
20231016,112100,114329811,1159,1159,1159,1159,0
|
|
20231016,112000,114329811,1159,1159,1159,1159,0
|
|
20231016,111900,114329811,1159,1159,1159,1159,1
|
|
20231016,111800,114328652,1159,1159,1159,1159,1
|
|
20231016,111700,114327493,1158,1158,1158,1158,1
|
|
20231016,111600,114326335,1158,1158,1158,1158,0
|
|
20231016,111500,114326335,1158,1158,1158,1158,0
|
|
20231016,111400,114326335,1158,1158,1158,1158,1
|
|
20231016,111300,114325177,1158,1157,1158,1157,192
|
|
20231016,111200,114103031,1157,1157,1157,1157,0
|
|
20231016,111100,114103031,1157,1157,1157,1157,150
|
|
20231016,111000,113929481,1157,1157,1157,1157,0
|
|
20231016,110900,113929481,1157,1158,1158,1157,390
|
|
20231016,110800,113478250,1159,1159,1159,1159,0
|
|
20231016,110700,113478250,1159,1159,1159,1159,0
|
|
20231016,110600,113478250,1159,1159,1159,1159,10
|
|
20231016,110500,113466660,1158,1158,1158,1158,0
|
|
20231016,110400,113466660,1158,1158,1158,1158,0
|
|
20231016,110300,113466660,1158,1158,1158,1158,0
|
|
20231016,110200,113466660,1158,1158,1158,1158,0
|
|
20231016,110100,113466660,1158,1158,1158,1158,400
|
|
20231016,110000,113003460,1158,1158,1158,1158,2
|
|
20231016,105900,113001144,1157,1157,1157,1157,24
|
|
20231016,105800,112973376,1159,1157,1159,1157,681
|
|
20231016,105700,112185309,1159,1159,1159,1159,0
|
|
20231016,105600,112185309,1159,1159,1159,1159,0
|
|
20231016,105500,112185309,1159,1159,1159,1159,25
|
|
20231016,105400,112156334,1157,1157,1157,1157,0
|
|
20231016,105300,112156334,1157,1157,1157,1157,0
|
|
20231016,105200,112156334,1157,1157,1157,1157,0
|
|
20231016,105100,112156334,1157,1157,1157,1157,0
|
|
20231016,105000,112156334,1157,1157,1157,1157,0
|
|
20231016,104900,112156334,1157,1157,1157,1157,0
|
|
20231016,104800,112156334,1157,1157,1157,1157,0
|
|
20231016,104700,112156334,1157,1157,1157,1157,0
|
|
20231016,104600,112156334,1157,1158,1158,1157,286
|
|
20231016,104500,111825330,1159,1159,1159,1159,0
|
|
20231016,104400,111825330,1159,1159,1159,1159,0
|
|
20231016,104300,111825330,1159,1159,1159,1159,0
|
|
20231016,104200,111825330,1159,1157,1159,1157,162
|
|
20231016,104100,111637894,1158,1157,1158,1157,985
|
|
20231016,104000,110498248,1158,1157,1158,1157,23
|
|
20231016,103900,110471626,1158,1158,1158,1158,317
|
|
20231016,103800,110104540,1158,1160,1160,1157,1007
|
|
20231016,103700,108939428,1161,1161,1161,1161,0
|
|
20231016,103600,108939428,1161,1158,1161,1157,1838
|
|
20231016,103500,106812821,1160,1160,1160,1160,0
|
|
20231016,103400,106812821,1160,1160,1160,1160,0
|
|
20231016,103300,106812821,1160,1160,1160,1160,1397
|
|
20231016,103200,105192301,1161,1161,1161,1161,0
|
|
20231016,103100,105192301,1161,1161,1161,1161,0
|
|
20231016,103000,105192301,1161,1161,1161,1161,0
|
|
20231016,102900,105192301,1161,1161,1161,1161,0
|
|
20231016,102800,105192301,1161,1161,1161,1161,0
|
|
20231016,102700,105192301,1161,1161,1161,1161,337
|
|
20231016,102600,104801044,1161,1161,1161,1161,0
|
|
20231016,102500,104801044,1161,1161,1161,1161,0
|
|
20231016,102400,104801044,1161,1161,1161,1161,0
|
|
20231016,102300,104801044,1161,1161,1161,1161,0
|
|
20231016,102200,104801044,1161,1161,1161,1161,2
|
|
20231016,102100,104798722,1161,1161,1161,1161,0
|
|
20231016,102000,104798722,1161,1161,1161,1161,0
|
|
20231016,101900,104798722,1161,1161,1161,1161,0
|
|
20231016,101800,104798722,1161,1161,1161,1161,0
|
|
20231016,101700,104798722,1161,1161,1161,1161,0
|
|
20231016,101600,104798722,1161,1161,1161,1161,0
|
|
20231016,101500,104798722,1161,1161,1161,1161,0
|
|
20231016,101400,104798722,1161,1161,1161,1161,0
|
|
20231016,101300,104798722,1161,1160,1161,1160,108
|
|
20231016,101200,104673343,1162,1164,1164,1162,2992
|
|
20231016,101100,101192105,1166,1166,1166,1166,0
|
|
20231016,101000,101192105,1166,1166,1166,1166,1
|
|
20231016,100900,101190939,1166,1166,1166,1166,0
|
|
20231016,100800,101190939,1166,1166,1166,1166,0
|
|
20231016,100700,101190939,1166,1166,1166,1166,0
|
|
20231016,100600,101190939,1166,1166,1166,1166,0
|
|
20231016,100500,101190939,1166,1166,1166,1166,20
|
|
20231016,100400,101167619,1162,1162,1162,1162,0
|
|
20231016,100300,101167619,1162,1162,1162,1162,999
|
|
20231016,100200,100006781,1162,1162,1162,1162,0
|
|
20231016,100100,100006781,1162,1165,1165,1162,532
|
|
20231016,100000,99387820,1165,1162,1165,1162,602
|
|
20231016,095900,98686496,1162,1162,1162,1162,0
|
|
20231016,095800,98686496,1162,1162,1162,1162,0
|
|
20231016,095700,98686496,1162,1162,1162,1162,0
|
|
20231016,095600,98686496,1162,1162,1162,1162,1
|
|
20231016,095500,98685334,1160,1160,1160,1160,0
|
|
20231016,095400,98685334,1160,1160,1160,1160,0
|
|
20231016,095300,98685334,1160,1160,1160,1160,0
|
|
20231016,095200,98685334,1160,1160,1160,1160,1
|
|
20231016,095100,98684174,1157,1157,1157,1157,271
|
|
20231016,095000,98370627,1156,1156,1156,1156,0
|
|
20231016,094900,98370627,1156,1156,1156,1156,0
|
|
20231016,094800,98370627,1156,1156,1156,1156,0
|
|
20231016,094700,98370627,1156,1156,1156,1156,1872
|
|
20231016,094600,96206595,1156,1156,1156,1156,214
|
|
20231016,094500,95959211,1159,1159,1159,1159,1072
|
|
20231016,094400,94716763,1160,1160,1160,1160,1469
|
|
20231016,094300,93012723,1161,1162,1162,1161,835
|
|
20231016,094200,92043286,1161,1162,1162,1161,70
|
|
20231016,094100,91961996,1161,1163,1163,1161,2488
|
|
20231016,094000,89070756,1166,1163,1166,1163,121
|
|
20231016,093900,88929970,1164,1166,1166,1164,650
|
|
20231016,093800,88173350,1166,1166,1166,1163,85
|
|
20231016,093700,88074479,1167,1167,1167,1167,0
|
|
20231016,093600,88074479,1167,1167,1167,1167,2
|
|
20231016,093500,88072145,1167,1167,1167,1167,0
|
|
20231016,093400,88072145,1167,1167,1167,1167,854
|
|
20231016,093300,87075527,1167,1167,1167,1167,0
|
|
20231016,093200,87075527,1167,1167,1167,1167,0
|
|
20231016,093100,87075527,1167,1163,1167,1163,292
|
|
20231016,093000,86735927,1163,1163,1163,1163,500
|
|
20231016,092900,86154427,1160,1160,1160,1160,0
|
|
20231016,092800,86154427,1160,1160,1160,1160,0
|
|
20231016,092700,86154427,1160,1160,1160,1160,736
|
|
20231016,092600,85300667,1160,1162,1162,1160,4764
|
|
20231016,092500,79770545,1163,1165,1165,1163,9925
|
|
20231016,092400,68210667,1165,1165,1165,1165,0
|
|
20231016,092300,68210667,1165,1165,1165,1165,0
|
|
20231016,092200,68210667,1165,1165,1165,1165,19740
|
|
20231016,092100,45213567,1165,1166,1166,1165,3441
|
|
20231016,092000,41201794,1166,1166,1166,1166,600
|
|
20231016,091900,40502194,1165,1165,1165,1165,600
|
|
20231016,091800,39803194,1165,1165,1165,1165,0
|
|
20231016,091700,39803194,1165,1165,1165,1165,0
|
|
20231016,091600,39803194,1165,1166,1166,1165,5770
|
|
20231016,091500,33078597,1166,1166,1166,1166,210
|
|
20231016,091400,32833737,1165,1165,1165,1165,0
|
|
20231016,091300,32833737,1165,1170,1173,1165,3600
|
|
20231016,091200,28630763,1165,1165,1165,1165,5000
|
|
20231016,091100,22805763,1164,1164,1164,1164,2319
|
|
20231016,091000,20106447,1171,1171,1171,1171,0
|
|
20231016,090900,20106447,1171,1171,1171,1171,0
|
|
20231016,090800,20106447,1171,1171,1171,1171,0
|
|
20231016,090700,20106447,1171,1171,1171,1171,0
|
|
20231016,090600,20106447,1171,1171,1171,1171,2
|
|
20231016,090500,20104105,1172,1170,1172,1170,2712
|
|
20231016,090400,16927465,1162,1162,1162,1162,1770
|
|
20231016,090300,14870725,1162,1164,1164,1161,6854
|
|
20231016,090200,6902866,1162,1162,1163,1162,500
|
|
20231016,090100,6321831,1163,1171,1171,1163,4514
|
|
20231016,090000,1071444,1175,1171,1175,1171,914
|